Marchés français ouverture 5 h 34 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 673,92 -249,11 (-0,64 %) EUR/USD
1,0913 +0,0007 (+0,07 %) HANG SENG
18 403,04 0,00 (0,00 %) Bitcoin EUR
63 225,24 +710,50 (+1,14 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:15PM EDT
Prix d’exercice:16100.00
Options d’achatpour4 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C16100000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,616.31 | 2,407.30 | 2,436.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240719C16100000 | 2024-05-23 9:51AM EDT | 2024-07-19 | 2,852.23 | 2,632.60 | 2,654.70 | 0.00 | - | - | 1 | 36.82% |
| NDX240816C16100000 | 2024-05-23 9:35AM EDT | 2024-08-16 | 3,007.95 | 2,719.70 | 2,741.70 | 0.00 | - | - | 1 | 33.76% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 33.02% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 31.38% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | - | 1 | 1 | 18.06% |
Options de ventepour4 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607P16100000 | 2024-05-29 12:12PM EDT | 2024-06-07 | 1.98 | 0.20 | 1.00 | 0.00 | - | 1 | 6 | 51.18% |
| NDXP240614P16100000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 28.55 | 2.65 | 3.60 | 0.00 | - | - | 1 | 35.71% |
| NDXP240620P16100000 | 2024-05-24 9:48AM EDT | 2024-06-20 | 12.35 | 5.40 | 8.10 | 0.00 | - | 1 | 1 | 32.11% |
| NDX240621P16100000 | 2024-05-30 9:49AM EDT | 2024-06-21 | 9.94 | 6.10 | 7.10 | 0.00 | - | 1 | 32 | 30.60% |
| NDXP240628P16100000 | 2024-05-31 11:43AM EDT | 2024-06-28 | 18.75 | 9.80 | 11.20 | 0.00 | - | 1 | 8 | 27.83% |
| NDXP240712P16100000 | 2024-05-30 3:47PM EDT | 2024-07-12 | 26.40 | 18.10 | 20.00 | 0.00 | - | 1 | 1 | 24.59% |
| NDX240719P16100000 | 2024-05-31 12:59PM EDT | 2024-07-19 | 41.40 | 23.00 | 24.60 | 0.00 | - | 1 | 24 | 23.53% |
| NDX240816P16100000 | 2024-05-24 12:26PM EDT | 2024-08-16 | 51.97 | 50.60 | 53.70 | 0.00 | - | 5 | 11 | 21.86% |
| NDX240920P16100000 | 2024-05-29 12:49PM EDT | 2024-09-20 | 97.45 | 92.50 | 96.50 | 0.00 | - | 5 | 6 | 20.88% |
| NDXP240930P16100000 | 2024-05-28 12:43PM EDT | 2024-09-30 | 97.10 | 104.90 | 108.90 | 0.00 | - | 1 | 11 | 20.67% |
| NDX241018P16100000 | 2024-05-31 9:33AM EDT | 2024-10-18 | 146.55 | 129.10 | 133.20 | 0.00 | - | 2 | 2 | 20.43% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 32.67% |
| NDX241220P16100000 | 2024-05-15 4:01PM EDT | 2024-12-20 | 235.72 | 228.00 | 234.70 | 0.00 | - | 1 | 43 | 20.36% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 520.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 601.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
